卫信康(603676)股票行情
卫信康(603676)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.15 | 13.12 | -0.13 | -0.98% | 12.87 | 13.44 | 115923 | 15166.74 | 2.66% |
| 2025-07-31 | 13.43 | 13.25 | -0.26 | -1.92% | 13.12 | 13.65 | 156428 | 20821.88 | 3.59% |
| 2025-07-30 | 13.07 | 13.51 | 0.33 | 2.50% | 12.97 | 13.79 | 219348 | 29387.03 | 5.04% |
| 2025-07-29 | 13.06 | 13.18 | 0.28 | 2.17% | 12.78 | 13.19 | 161534 | 21036.68 | 3.71% |
| 2025-07-28 | 12.60 | 12.90 | 0.00 | 0.00% | 12.60 | 13.18 | 103304 | 13276.16 | 2.37% |
| 2025-07-25 | 12.53 | 12.90 | 0.33 | 2.63% | 12.50 | 13.80 | 191647 | 24996.30 | 4.40% |
| 2025-07-24 | 12.35 | 12.57 | 0.09 | 0.72% | 12.35 | 12.85 | 85956 | 10770.65 | 1.98% |
| 2025-07-23 | 12.65 | 12.48 | -0.24 | -1.89% | 12.43 | 12.72 | 106606 | 13380.23 | 2.45% |
| 2025-07-22 | 12.73 | 12.72 | -0.16 | -1.24% | 12.61 | 12.90 | 116323 | 14783.15 | 2.67% |
| 2025-07-21 | 12.58 | 12.88 | 0.44 | 3.54% | 12.48 | 13.06 | 184619 | 23685.37 | 4.24% |
| 2025-07-18 | 12.56 | 12.44 | -0.21 | -1.66% | 12.21 | 12.56 | 124329 | 15344.67 | 2.86% |
| 2025-07-17 | 12.23 | 12.65 | 0.46 | 3.77% | 12.23 | 13.01 | 222407 | 28141.32 | 5.11% |
| 2025-07-16 | 12.12 | 12.19 | 0.03 | 0.25% | 12.00 | 12.29 | 106795 | 12997.62 | 2.45% |
| 2025-07-15 | 12.20 | 12.16 | -0.04 | -0.33% | 11.89 | 12.29 | 144890 | 17470.28 | 3.33% |
| 2025-07-14 | 12.31 | 12.20 | -0.17 | -1.37% | 12.09 | 12.47 | 151021 | 18413.73 | 3.47% |
| 2025-07-11 | 13.13 | 12.37 | -1.15 | -8.51% | 12.36 | 13.23 | 274487 | 34632.51 | 6.31% |
| 2025-07-10 | 13.52 | 13.52 | -0.65 | -4.59% | 13.46 | 14.82 | 328862 | 45866.25 | 7.56% |
| 2025-07-09 | 14.06 | 14.17 | 0.11 | 0.78% | 13.08 | 14.94 | 447473 | 61200.70 | 10.28% |
| 2025-07-08 | 12.26 | 14.06 | 1.28 | 10.02% | 12.22 | 14.06 | 198275 | 26599.79 | 4.56% |
| 2025-07-07 | 13.59 | 12.78 | 0.10 | 0.79% | 12.35 | 13.59 | 387642 | 49877.81 | 8.91% |
| 2025-07-04 | 11.98 | 12.68 | 1.15 | 9.97% | 11.84 | 12.68 | 134044 | 16541.10 | 3.08% |
| 2025-07-03 | 10.60 | 11.53 | 1.05 | 10.02% | 10.55 | 11.53 | 70737 | 7986.01 | 1.63% |
| 2025-07-02 | 10.44 | 10.48 | 0.01 | 0.10% | 10.38 | 10.62 | 45416 | 4766.75 | 1.04% |
| 2025-07-01 | 10.20 | 10.47 | 0.34 | 3.36% | 10.08 | 10.49 | 54297 | 5602.37 | 1.25% |
| 2025-06-30 | 10.07 | 10.13 | 0.06 | 0.60% | 10.03 | 10.28 | 56913 | 5787.77 | 1.31% |
| 2025-06-27 | 10.09 | 10.07 | -0.02 | -0.20% | 10.00 | 10.19 | 41132 | 4156.76 | 0.95% |
| 2025-06-26 | 10.27 | 10.09 | -0.17 | -1.66% | 10.01 | 10.29 | 26793 | 2708.54 | 0.62% |
| 2025-06-25 | 10.33 | 10.26 | -0.09 | -0.87% | 10.16 | 10.41 | 32394 | 3324.18 | 0.74% |
| 2025-06-24 | 10.08 | 10.35 | 0.26 | 2.58% | 10.02 | 10.38 | 42706 | 4392.87 | 0.98% |
| 2025-06-23 | 10.01 | 10.09 | -0.02 | -0.20% | 9.89 | 10.11 | 36509 | 3656.88 | 0.84% |
| 2025-06-20 | 10.21 | 10.11 | -0.07 | -0.69% | 10.08 | 10.21 | 16025 | 1624.73 | 0.37% |
| 2025-06-19 | 10.36 | 10.18 | -0.22 | -2.12% | 10.12 | 10.45 | 23309 | 2391.51 | 0.54% |
| 2025-06-18 | 10.60 | 10.40 | -0.22 | -2.07% | 10.38 | 10.60 | 25396 | 2654.36 | 0.58% |
| 2025-06-17 | 10.84 | 10.62 | -0.21 | -1.94% | 10.56 | 10.97 | 33241 | 3559.58 | 0.76% |
| 2025-06-16 | 10.90 | 10.83 | -0.11 | -1.01% | 10.76 | 11.05 | 33064 | 3592.44 | 0.76% |
| 2025-06-13 | 11.18 | 10.94 | -0.28 | -2.50% | 10.86 | 11.25 | 34298 | 3769.21 | 0.79% |
| 2025-06-12 | 11.03 | 11.22 | 0.11 | 0.99% | 11.00 | 11.23 | 33877 | 3767.57 | 0.78% |
| 2025-06-11 | 11.27 | 11.11 | -0.08 | -0.71% | 11.08 | 11.33 | 33772 | 3768.83 | 0.78% |
| 2025-06-10 | 11.51 | 11.37 | -0.14 | -1.22% | 11.22 | 11.63 | 51730 | 5901.38 | 1.19% |
| 2025-06-09 | 11.29 | 11.51 | 0.21 | 1.86% | 11.29 | 11.63 | 56753 | 6539.05 | 1.30% |
| 2025-06-06 | 11.19 | 11.30 | 0.04 | 0.36% | 11.11 | 11.55 | 31242 | 3516.33 | 0.72% |
| 2025-06-05 | 11.35 | 11.26 | -0.12 | -1.05% | 11.10 | 11.44 | 50583 | 5675.38 | 1.16% |
| 2025-06-04 | 11.49 | 11.38 | -0.11 | -0.96% | 11.25 | 11.52 | 55349 | 6311.56 | 1.27% |
| 2025-06-03 | 11.25 | 11.49 | 0.36 | 3.23% | 11.23 | 11.75 | 96491 | 11077.72 | 2.22% |
| 2025-05-30 | 11.00 | 11.13 | 0.09 | 0.82% | 10.97 | 11.60 | 84657 | 9539.22 | 1.95% |
| 2025-05-29 | 10.79 | 11.04 | 0.28 | 2.60% | 10.58 | 11.29 | 72002 | 7911.26 | 1.65% |
| 2025-05-28 | 10.99 | 10.76 | -0.19 | -1.74% | 10.71 | 11.06 | 42735 | 4635.38 | 0.98% |
| 2025-05-27 | 10.87 | 10.95 | 0.08 | 0.74% | 10.81 | 11.06 | 46260 | 5061.25 | 1.06% |
| 2025-05-26 | 10.86 | 10.87 | -0.08 | -0.73% | 10.62 | 10.97 | 58229 | 6288.61 | 1.34% |
| 2025-05-23 | 10.92 | 10.95 | -0.01 | -0.09% | 10.89 | 11.23 | 71448 | 7875.46 | 1.64% |
| 2025-05-22 | 11.10 | 10.96 | -0.27 | -2.40% | 10.74 | 11.14 | 89800 | 9809.82 | 2.06% |
| 2025-05-21 | 10.81 | 11.23 | 0.41 | 3.79% | 10.81 | 11.24 | 135749 | 15074.38 | 3.12% |
| 2025-05-20 | 10.69 | 10.82 | 0.12 | 1.12% | 10.65 | 10.96 | 61301 | 6631.71 | 1.41% |
| 2025-05-19 | 10.75 | 10.70 | -0.06 | -0.56% | 10.55 | 10.76 | 40719 | 4332.22 | 0.94% |
| 2025-05-16 | 10.70 | 10.76 | -0.03 | -0.28% | 10.58 | 10.82 | 64383 | 6908.70 | 1.48% |
| 2025-05-15 | 10.70 | 10.79 | 0.09 | 0.84% | 10.54 | 10.87 | 86605 | 9286.34 | 1.99% |
| 2025-05-14 | 10.62 | 10.70 | 0.02 | 0.19% | 10.46 | 10.76 | 87521 | 9287.53 | 2.01% |
| 2025-05-13 | 10.14 | 10.68 | 0.55 | 5.43% | 10.11 | 10.95 | 128378 | 13544.48 | 2.95% |
| 2025-05-12 | 10.25 | 10.13 | -0.12 | -1.17% | 10.06 | 10.35 | 55747 | 5640.65 | 1.28% |
| 2025-05-09 | 10.36 | 10.25 | -0.14 | -1.35% | 10.17 | 10.41 | 37212 | 3826.46 | 0.86% |
| 2025-05-08 | 10.36 | 10.39 | 0.03 | 0.29% | 10.34 | 10.45 | 41730 | 4338.75 | 0.96% |
| 2025-05-07 | 10.54 | 10.36 | -0.06 | -0.58% | 10.25 | 10.56 | 51739 | 5377.32 | 1.19% |
| 2025-05-06 | 10.30 | 10.42 | 0.16 | 1.56% | 10.20 | 10.42 | 66291 | 6848.53 | 1.52% |
| 2025-04-30 | 10.39 | 10.26 | -0.13 | -1.25% | 10.21 | 10.59 | 76405 | 7900.31 | 1.76% |
| 2025-04-29 | 10.53 | 10.39 | -0.13 | -1.24% | 10.39 | 10.66 | 96730 | 10148.78 | 2.22% |
| 2025-04-28 | 11.08 | 10.52 | -0.89 | -7.80% | 10.50 | 11.12 | 141503 | 15191.67 | 3.25% |
| 2025-04-25 | 11.78 | 11.41 | -0.61 | -5.07% | 11.23 | 11.78 | 156890 | 17872.23 | 3.61% |
| 2025-04-24 | 10.80 | 12.02 | 0.97 | 8.78% | 10.80 | 12.10 | 232823 | 27238.32 | 5.35% |
| 2025-04-23 | 11.06 | 11.05 | 0.19 | 1.75% | 10.47 | 11.24 | 212899 | 22954.74 | 4.89% |
| 2025-04-22 | 9.77 | 10.86 | 0.99 | 10.03% | 9.70 | 10.86 | 95491 | 10020.31 | 2.19% |
| 2025-04-21 | 9.37 | 9.87 | 0.44 | 4.67% | 9.23 | 9.88 | 50609 | 4900.59 | 1.16% |
| 2025-04-18 | 9.42 | 9.43 | 0.09 | 0.96% | 9.35 | 10.16 | 50761 | 4859.99 | 1.17% |
| 2025-04-17 | 9.25 | 9.34 | 0.09 | 0.97% | 9.16 | 9.43 | 17128 | 1601.09 | 0.39% |
| 2025-04-16 | 9.42 | 9.25 | -0.17 | -1.80% | 9.08 | 9.43 | 25727 | 2376.27 | 0.59% |
| 2025-04-15 | 9.39 | 9.42 | 0.03 | 0.32% | 9.27 | 9.56 | 21827 | 2050.55 | 0.50% |
| 2025-04-14 | 9.16 | 9.39 | 0.29 | 3.19% | 9.16 | 9.60 | 30002 | 2817.57 | 0.69% |
| 2025-04-11 | 9.11 | 9.10 | -0.01 | -0.11% | 9.03 | 9.27 | 25753 | 2355.21 | 0.59% |
| 2025-04-10 | 8.85 | 9.11 | 0.28 | 3.17% | 8.83 | 9.18 | 31956 | 2908.14 | 0.73% |
| 2025-04-09 | 8.60 | 8.83 | 0.05 | 0.57% | 7.90 | 8.90 | 49180 | 4181.25 | 1.13% |
| 2025-04-08 | 9.03 | 8.78 | -0.44 | -4.77% | 8.64 | 9.23 | 67521 | 5993.32 | 1.55% |
上证大盘股票行情在线 K线走势图
